Forward Air Corporation (FWRD) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
FWRD Historical Performance
Short-Term Returns
FWRD Stock Price Trajectory (2011–2026)
As of May 8, 2026, Forward Air Corporation (FWRD) trades at $17.33, representing a +0.6% return over the past year. The stock has delivered a -80.2% total return over five years (-29.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $125.71 on January 4, 2022. From this peak, FWRD has corrected -86.2%, currently trading 29% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers ARCB (+106.7% 1Y), SAIA (+72.7% 1Y), and ODFL (+27.3% 1Y), FWRD has underperformed the peer group average. Compare FWRD vs ARCB →
FWRD Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 18.45 | 18.45 | 17.19 | 17.33 | 1.34M | -5.61% |
| 2026-05-06 | 17.52 | 18.67 | 17.20 | 18.36 | 1.03M | +7.81% |
| 2026-05-05 | 16.27 | 17.13 | 16.00 | 17.03 | 1.17M | +4.99% |
| 2026-05-04 | 21.20 | 21.30 | 16.09 | 16.22 | 1.90M | -23.96% |
| 2026-05-01 | 21.65 | 21.97 | 21.20 | 21.33 | 348K | +1.28% |
| 2026-04-30 | 21.51 | 21.91 | 20.99 | 21.06 | 695K | -2.09% |
| 2026-04-29 | 22.20 | 22.49 | 21.21 | 21.51 | 566K | -4.02% |
| 2026-04-28 | 22.80 | 22.96 | 22.06 | 22.41 | 371K | -1.93% |
| 2026-04-27 | 23.70 | 23.90 | 22.84 | 22.85 | 540K | -2.52% |
| 2026-04-24 | 22.70 | 23.63 | 22.70 | 23.44 | 535K | +3.03% |
| 2026-04-23 | 22.88 | 23.30 | 22.47 | 22.75 | 443K | 0.00% |
| 2026-04-22 | 23.26 | 23.53 | 22.71 | 22.75 | 1.55M | -1.52% |
| 2026-04-21 | 23.20 | 23.50 | 22.80 | 23.10 | 436K | -0.04% |
| 2026-04-20 | 22.22 | 23.42 | 21.96 | 23.11 | 667K | +4.19% |
| 2026-04-17 | 21.29 | 22.50 | 21.19 | 22.18 | 873K | +6.28% |
| 2026-04-16 | 19.03 | 20.88 | 19.03 | 20.87 | 858K | +8.75% |
| 2026-04-15 | 18.84 | 19.34 | 18.70 | 19.19 | 369K | +0.79% |
| 2026-04-14 | 19.22 | 19.55 | 18.97 | 19.04 | 536K | -1.40% |
| 2026-04-13 | 19.20 | 19.40 | 18.82 | 19.31 | 321K | +0.89% |
| 2026-04-10 | 18.92 | 19.28 | 18.70 | 19.14 | 459K | +1.43% |
| 2026-04-09 | 18.35 | 18.98 | 18.11 | 18.87 | 512K | +2.55% |
| 2026-04-08 | 18.93 | 19.14 | 18.27 | 18.40 | 446K | +5.32% |
| 2026-04-07 | 17.24 | 17.48 | 16.95 | 17.47 | 357K | +0.46% |
| 2026-04-06 | 17.34 | 17.40 | 16.60 | 17.39 | 253K | -0.11% |
| 2026-04-02 | 16.62 | 17.44 | 16.62 | 17.41 | 274K | +1.04% |
| 2026-04-01 | 16.87 | 17.45 | 16.83 | 17.23 | 321K | +3.11% |
| 2026-03-31 | 15.95 | 16.78 | 15.95 | 16.71 | 471K | +6.16% |
| 2026-03-30 | 16.45 | 16.59 | 15.73 | 15.74 | 438K | -3.08% |
| 2026-03-27 | 16.73 | 16.87 | 15.99 | 16.24 | 425K | -4.81% |
| 2026-03-26 | 16.39 | 17.22 | 16.19 | 17.06 | 576K | +2.71% |
See FWRD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FWRD Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FWRD vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonFWRD — Frequently Asked Questions
Quick answers to the most common questions about buying FWRD stock.
How has FWRD stock performed recently?
FWRD returned +0.6% over the past year, beating its 5-year annualized CAGR of -29.6%. The stock trades below its 200-day moving average, confirming the uptrend.
What is FWRD's all-time high price?
Forward Air Corporation reached $125.71 on 2022-01-04. The 52-week high is $32.47. Current 1-year return of +0.6% places the stock closer to historical peaks.
Where can I download FWRD historical price data?
This page provides FWRD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.